Global Mediacom Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 260.00 | 260.00 | 256.00 | 260.00 | 260.00 | 38,768,100 |
| 2024-01-25 | 262.00 | 262.00 | 256.00 | 260.00 | 260.00 | 30,842,300 |
| 2024-01-24 | 260.00 | 260.00 | 256.00 | 260.00 | 260.00 | 45,800,200 |
| 2024-01-23 | 266.00 | 266.00 | 258.00 | 260.00 | 260.00 | 51,345,100 |
| 2024-01-22 | 266.00 | 270.00 | 262.00 | 266.00 | 266.00 | 51,476,600 |
| 2024-01-19 | 264.00 | 266.00 | 262.00 | 266.00 | 266.00 | 38,892,900 |
| 2024-01-18 | 268.00 | 272.00 | 262.00 | 264.00 | 264.00 | 71,579,200 |
| 2024-01-17 | 274.00 | 278.00 | 266.00 | 268.00 | 268.00 | 89,338,000 |
| 2024-01-16 | 260.00 | 282.00 | 260.00 | 274.00 | 274.00 | 246,300,700 |
| 2024-01-15 | 262.00 | 262.00 | 258.00 | 262.00 | 262.00 | 38,021,100 |
| 2024-01-12 | 260.00 | 262.00 | 256.00 | 262.00 | 262.00 | 58,108,200 |
| 2024-01-11 | 262.00 | 262.00 | 256.00 | 260.00 | 260.00 | 51,386,600 |
| 2024-01-10 | 262.00 | 262.00 | 258.00 | 262.00 | 262.00 | 33,752,000 |
| 2024-01-09 | 264.00 | 266.00 | 260.00 | 262.00 | 262.00 | 48,854,300 |
| 2024-01-08 | 270.00 | 270.00 | 264.00 | 266.00 | 266.00 | 36,218,300 |
| 2024-01-05 | 266.00 | 270.00 | 264.00 | 270.00 | 270.00 | 45,306,300 |
| 2024-01-04 | 270.00 | 270.00 | 258.00 | 266.00 | 266.00 | 69,387,500 |
| 2024-01-03 | 270.00 | 274.00 | 268.00 | 270.00 | 270.00 | 39,240,500 |
| 2024-01-02 | 270.00 | 270.00 | 264.00 | 270.00 | 270.00 | 38,352,700 |
| 2023-12-29 | 264.00 | 268.00 | 262.00 | 268.00 | 268.00 | 47,571,000 |
| 2023-12-28 | 266.00 | 266.00 | 260.00 | 264.00 | 264.00 | 34,497,400 |
| 2023-12-27 | 266.00 | 268.00 | 262.00 | 266.00 | 266.00 | 49,623,400 |
| 2023-12-22 | 266.00 | 268.00 | 262.00 | 266.00 | 266.00 | 44,867,100 |
| 2023-12-21 | 264.00 | 266.00 | 260.00 | 266.00 | 266.00 | 41,390,600 |
| 2023-12-20 | 256.00 | 264.00 | 254.00 | 264.00 | 264.00 | 65,604,700 |
| 2023-12-19 | 256.00 | 256.00 | 252.00 | 256.00 | 256.00 | 30,413,300 |
| 2023-12-18 | 258.00 | 258.00 | 254.00 | 256.00 | 256.00 | 35,761,400 |
| 2023-12-15 | 256.00 | 258.00 | 254.00 | 258.00 | 258.00 | 39,962,900 |
| 2023-12-14 | 256.00 | 258.00 | 254.00 | 256.00 | 256.00 | 30,431,200 |
| 2023-12-13 | 256.00 | 258.00 | 252.00 | 256.00 | 256.00 | 30,154,400 |
| 2023-12-12 | 256.00 | 256.00 | 252.00 | 256.00 | 256.00 | 37,887,800 |
| 2023-12-11 | 260.00 | 262.00 | 254.00 | 256.00 | 256.00 | 37,939,800 |
| 2023-12-08 | 260.00 | 260.00 | 256.00 | 260.00 | 260.00 | 41,756,300 |
| 2023-12-07 | 262.00 | 264.00 | 258.00 | 260.00 | 260.00 | 41,314,600 |
| 2023-12-06 | 266.00 | 268.00 | 262.00 | 264.00 | 264.00 | 23,989,800 |
| 2023-12-05 | 274.00 | 274.00 | 264.00 | 266.00 | 266.00 | 41,926,300 |
| 2023-12-04 | 266.00 | 274.00 | 264.00 | 274.00 | 274.00 | 78,530,800 |
| 2023-12-01 | 260.00 | 266.00 | 260.00 | 266.00 | 266.00 | 43,373,000 |
| 2023-11-30 | 266.00 | 266.00 | 260.00 | 260.00 | 260.00 | 35,410,600 |
| 2023-11-29 | 266.00 | 268.00 | 262.00 | 266.00 | 266.00 | 32,531,600 |
| 2023-11-28 | 274.00 | 274.00 | 266.00 | 266.00 | 266.00 | 43,781,100 |
| 2023-11-27 | 268.00 | 274.00 | 264.00 | 274.00 | 274.00 | 63,139,300 |
| 2023-11-24 | 262.00 | 268.00 | 260.00 | 268.00 | 268.00 | 49,919,600 |
| 2023-11-23 | 258.00 | 264.00 | 256.00 | 264.00 | 264.00 | 53,431,900 |
| 2023-11-22 | 260.00 | 260.00 | 254.00 | 258.00 | 258.00 | 40,325,900 |
| 2023-11-21 | 266.00 | 266.00 | 258.00 | 260.00 | 260.00 | 50,480,900 |
| 2023-11-20 | 266.00 | 268.00 | 258.00 | 264.00 | 264.00 | 76,709,300 |
| 2023-11-17 | 268.00 | 268.00 | 262.00 | 266.00 | 266.00 | 38,180,500 |
| 2023-11-16 | 268.00 | 268.00 | 262.00 | 268.00 | 268.00 | 36,484,600 |
| 2023-11-15 | 258.00 | 270.00 | 258.00 | 268.00 | 268.00 | 60,244,200 |
| 2023-11-14 | 262.00 | 264.00 | 256.00 | 258.00 | 258.00 | 42,135,600 |
| 2023-11-13 | 250.00 | 264.00 | 250.00 | 262.00 | 262.00 | 36,731,700 |
| 2023-11-10 | 264.00 | 264.00 | 260.00 | 264.00 | 264.00 | 33,994,600 |
| 2023-11-09 | 262.00 | 264.00 | 260.00 | 264.00 | 264.00 | 34,963,900 |
| 2023-11-08 | 264.00 | 264.00 | 260.00 | 262.00 | 262.00 | 40,988,700 |
| 2023-11-07 | 268.00 | 270.00 | 262.00 | 264.00 | 264.00 | 38,762,900 |
| 2023-11-06 | 268.00 | 270.00 | 264.00 | 268.00 | 268.00 | 31,551,000 |
| 2023-11-03 | 268.00 | 268.00 | 262.00 | 268.00 | 268.00 | 40,799,200 |
| 2023-11-02 | 262.00 | 270.00 | 262.00 | 268.00 | 268.00 | 42,002,200 |
| 2023-11-01 | 260.00 | 270.00 | 260.00 | 262.00 | 262.00 | 61,496,800 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.